Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
FCCL | 2020-02-28 | 14.67 | 15.55 | 14.50 | 15.13 | 7115000 |
FCCL | 2020-02-27 | 14.89 | 14.93 | 14.18 | 14.69 | 5352500 |
FCCL | 2020-02-26 | 15.25 | 15.25 | 14.96 | 15.18 | 2447500 |
FCCL | 2020-02-25 | 15.19 | 15.35 | 15.02 | 15.23 | 1278000 |
FCCL | 2020-02-24 | 15.34 | 15.34 | 15.00 | 15.21 | 2549000 |
FCCL | 2020-02-21 | 15.64 | 15.77 | 15.30 | 15.32 | 2391500 |
FCCL | 2020-02-20 | 15.75 | 15.80 | 15.52 | 15.60 | 665000 |
FCCL | 2020-02-19 | 15.39 | 15.75 | 15.39 | 15.68 | 2044000 |
FCCL | 2020-02-18 | 15.68 | 15.68 | 15.22 | 15.31 | 809000 |
FCCL | 2020-02-17 | 15.68 | 15.75 | 15.36 | 15.46 | 797500 |
FCCL | 2020-02-14 | 15.75 | 15.85 | 15.50 | 15.56 | 766500 |
FCCL | 2020-02-13 | 15.76 | 16.03 | 15.64 | 15.81 | 2193500 |
FCCL | 2020-02-12 | 15.60 | 15.86 | 15.28 | 15.75 | 2916000 |
FCCL | 2020-02-11 | 15.23 | 15.64 | 15.00 | 15.47 | 2349000 |
FCCL | 2020-02-10 | 15.75 | 15.86 | 14.94 | 15.02 | 5412500 |
FCCL | 2020-02-07 | 16.92 | 16.92 | 15.89 | 15.93 | 8466000 |
FCCL | 2020-02-06 | 16.97 | 17.02 | 16.79 | 16.90 | 3528000 |
FCCL | 2020-02-04 | 16.36 | 16.95 | 16.35 | 16.87 | 2656500 |
FCCL | 2020-02-03 | 16.50 | 16.50 | 16.21 | 16.29 | 2694000 |
FCCL | 2020-01-31 | 16.60 | 16.75 | 16.39 | 16.63 | 2965500 |
FCCL | 2020-01-30 | 16.61 | 16.85 | 16.40 | 16.63 | 3924000 |
FCCL | 2020-01-29 | 16.90 | 16.95 | 16.51 | 16.60 | 2479000 |
FCCL | 2020-01-28 | 17.27 | 17.29 | 16.89 | 16.97 | 6095000 |
FCCL | 2020-01-27 | 17.00 | 17.35 | 16.89 | 17.25 | 12145500 |
FCCL | 2020-01-24 | 16.60 | 16.98 | 16.53 | 16.86 | 4319500 |
FCCL | 2020-01-23 | 16.68 | 17.36 | 16.50 | 16.60 | 13624500 |
FCCL | 2020-01-22 | 16.39 | 16.79 | 16.14 | 16.51 | 1565000 |
FCCL | 2020-01-21 | 16.51 | 16.68 | 16.35 | 16.46 | 1748500 |
FCCL | 2020-01-20 | 16.89 | 17.00 | 16.54 | 16.63 | 1116000 |
FCCL | 2020-01-17 | 16.98 | 17.12 | 16.89 | 16.96 | 2314000 |
FCCL | 2020-01-16 | 16.88 | 17.12 | 16.78 | 16.90 | 2276500 |
FCCL | 2020-01-15 | 16.64 | 17.04 | 16.64 | 16.88 | 2391500 |
FCCL | 2020-01-14 | 17.11 | 17.20 | 16.62 | 16.76 | 3069500 |
FCCL | 2020-01-13 | 17.48 | 17.54 | 17.02 | 17.10 | 13578000 |
FCCL | 2020-01-10 | 16.25 | 17.15 | 16.20 | 17.15 | 14161500 |
FCCL | 2020-01-09 | 15.80 | 16.20 | 15.69 | 16.15 | 3927500 |
FCCL | 2020-01-08 | 15.50 | 15.76 | 15.26 | 15.38 | 2449500 |
FCCL | 2020-01-07 | 15.60 | 15.89 | 15.50 | 15.77 | 2416000 |
FCCL | 2020-01-06 | 16.00 | 16.00 | 15.50 | 15.53 | 4474500 |
FCCL | 2020-01-03 | 16.54 | 16.75 | 16.20 | 16.37 | 5536000 |
FCCL | 2020-01-02 | 16.25 | 16.54 | 16.20 | 16.45 | 7473500 |
FCCL | 2020-01-01 | 15.64 | 16.19 | 15.60 | 16.02 | 2936000 |
FCCL | 2019-12-31 | 15.46 | 15.81 | 15.46 | 15.56 | 1734000 |
FCCL | 2019-12-30 | 15.59 | 15.85 | 15.50 | 15.60 | 2395000 |
FCCL | 2019-12-27 | 15.97 | 16.00 | 15.35 | 15.44 | 6338500 |
FCCL | 2019-12-26 | 15.97 | 16.03 | 15.72 | 15.80 | 4366500 |
FCCL | 2019-12-24 | 15.60 | 15.89 | 15.46 | 15.77 | 3227500 |
FCCL | 2019-12-23 | 15.50 | 16.14 | 15.40 | 15.60 | 7904000 |
FCCL | 2019-12-20 | 15.89 | 16.14 | 15.50 | 15.63 | 3416500 |
FCCL | 2019-12-19 | 16.60 | 16.75 | 15.61 | 15.89 | 6318500 |
FCCL | 2019-12-18 | 16.64 | 16.96 | 16.55 | 16.62 | 6011500 |
FCCL | 2019-12-17 | 17.29 | 17.35 | 16.51 | 16.84 | 7245000 |
FCCL | 2019-12-16 | 17.10 | 17.31 | 16.90 | 17.17 | 5361500 |
FCCL | 2019-12-13 | 17.00 | 17.35 | 16.79 | 16.87 | 7963500 |
FCCL | 2019-12-12 | 16.89 | 17.04 | 16.60 | 16.90 | 5087000 |
FCCL | 2019-12-11 | 17.37 | 17.39 | 16.87 | 16.96 | 5237000 |
FCCL | 2019-12-10 | 17.23 | 17.38 | 16.86 | 17.29 | 5999000 |
FCCL | 2019-12-09 | 17.62 | 17.78 | 16.85 | 17.06 | 10550500 |
FCCL | 2019-12-06 | 17.10 | 17.85 | 17.10 | 17.51 | 31956000 |
FCCL | 2019-12-05 | 16.45 | 17.25 | 16.20 | 17.06 | 34081000 |
FCCL | 2019-12-04 | 16.12 | 16.29 | 15.85 | 16.25 | 7849000 |
FCCL | 2019-12-03 | 16.64 | 16.87 | 16.04 | 16.12 | 10438000 |
FCCL | 2019-12-02 | 16.39 | 16.61 | 16.13 | 16.48 | 10398000 |
FCCL | 2019-11-29 | 16.26 | 16.60 | 16.04 | 16.13 | 11770500 |
FCCL | 2019-11-28 | 15.75 | 16.35 | 15.73 | 16.04 | 13431000 |
FCCL | 2019-11-27 | 15.85 | 16.00 | 15.50 | 15.71 | 4819000 |
FCCL | 2019-11-26 | 16.37 | 16.45 | 15.50 | 15.80 | 7855500 |
FCCL | 2019-11-25 | 15.67 | 16.32 | 15.60 | 16.20 | 7225500 |
FCCL | 2019-11-22 | 15.42 | 15.96 | 15.35 | 15.88 | 4439500 |
FCCL | 2019-11-21 | 15.60 | 16.09 | 15.26 | 15.42 | 6267500 |
FCCL | 2019-11-20 | 16.45 | 16.45 | 15.67 | 15.73 | 8069000 |
FCCL | 2019-11-19 | 17.00 | 17.04 | 16.31 | 16.42 | 11932000 |
FCCL | 2019-11-18 | 16.50 | 16.94 | 16.14 | 16.82 | 18761500 |
FCCL | 2019-11-15 | 15.75 | 16.60 | 15.75 | 16.37 | 16379000 |
FCCL | 2019-11-14 | 15.75 | 16.20 | 15.69 | 15.85 | 12228500 |
FCCL | 2019-11-13 | 15.85 | 15.88 | 15.50 | 15.60 | 3832000 |
FCCL | 2019-11-12 | 16.14 | 16.39 | 15.75 | 15.81 | 11235500 |
FCCL | 2019-11-11 | 15.31 | 16.04 | 15.30 | 15.96 | 6398500 |
FCCL | 2019-11-08 | 15.71 | 15.71 | 15.22 | 15.27 | 4800000 |
FCCL | 2019-11-07 | 16.39 | 16.39 | 15.63 | 15.69 | 6648500 |
FCCL | 2019-11-06 | 16.00 | 16.79 | 16.00 | 16.36 | 15656500 |
FCCL | 2019-11-05 | 16.19 | 16.31 | 15.75 | 15.81 | 7663500 |
FCCL | 2019-11-04 | 15.85 | 16.32 | 15.80 | 16.04 | 11182000 |
FCCL | 2019-11-01 | 15.50 | 16.13 | 15.39 | 15.73 | 12861500 |
FCCL | 2019-10-31 | 15.14 | 15.69 | 15.10 | 15.53 | 5238000 |
FCCL | 2019-10-30 | 15.39 | 15.48 | 15.10 | 15.22 | 1960000 |
FCCL | 2019-10-29 | 15.35 | 15.85 | 15.30 | 15.40 | 9579000 |
FCCL | 2019-10-28 | 14.69 | 15.56 | 14.19 | 15.39 | 7044000 |
FCCL | 2019-10-25 | 14.72 | 14.75 | 14.35 | 14.56 | 1709500 |
FCCL | 2019-10-24 | 14.56 | 14.94 | 14.50 | 14.57 | 4440500 |
FCCL | 2019-10-23 | 14.39 | 14.69 | 14.35 | 14.56 | 1882000 |
FCCL | 2019-10-22 | 14.10 | 14.35 | 14.00 | 14.30 | 2407000 |
FCCL | 2019-10-21 | 14.85 | 14.85 | 14.05 | 14.22 | 7550500 |
FCCL | 2019-10-18 | 15.05 | 15.39 | 14.85 | 14.96 | 3695500 |
FCCL | 2019-10-17 | 15.25 | 15.43 | 15.01 | 15.03 | 1995000 |
FCCL | 2019-10-16 | 15.44 | 15.75 | 15.22 | 15.27 | 3822000 |
FCCL | 2019-10-15 | 14.98 | 15.64 | 14.77 | 15.36 | 14256500 |
FCCL | 2019-10-14 | 15.00 | 15.25 | 14.53 | 14.84 | 7908000 |
FCCL | 2019-10-11 | 14.75 | 15.39 | 14.75 | 14.93 | 6433500 |
FCCL | 2019-10-10 | 14.64 | 14.94 | 14.42 | 14.84 | 3086500 |
FCCL | 2019-10-09 | 14.81 | 15.05 | 14.35 | 14.59 | 4983000 |
FCCL | 2019-10-08 | 15.75 | 16.00 | 14.89 | 14.97 | 6847500 |
FCCL | 2019-10-07 | 15.10 | 16.20 | 15.06 | 15.60 | 8166000 |
FCCL | 2019-10-04 | 15.60 | 15.73 | 15.14 | 15.35 | 6005000 |
FCCL | 2019-10-03 | 15.09 | 15.89 | 14.90 | 15.52 | 7966500 |
FCCL | 2019-10-02 | 14.30 | 15.11 | 14.10 | 15.06 | 10056500 |
FCCL | 2019-10-01 | 13.39 | 14.39 | 13.19 | 14.39 | 14732000 |
FCCL | 2019-09-30 | 13.01 | 13.56 | 13.01 | 13.39 | 4389500 |
FCCL | 2019-09-27 | 12.77 | 13.35 | 12.64 | 13.13 | 2779500 |
FCCL | 2019-09-26 | 12.61 | 12.75 | 12.51 | 12.64 | 1144500 |
FCCL | 2019-09-25 | 12.64 | 12.77 | 12.60 | 12.64 | 801000 |
FCCL | 2019-09-24 | 12.75 | 12.89 | 12.44 | 12.63 | 2922000 |
FCCL | 2019-09-23 | 12.85 | 13.25 | 12.55 | 12.61 | 4313000 |
FCCL | 2019-09-20 | 13.43 | 13.43 | 12.72 | 12.84 | 3250500 |
FCCL | 2019-09-19 | 13.23 | 13.39 | 13.06 | 13.31 | 1352500 |
FCCL | 2019-09-18 | 13.98 | 13.98 | 13.48 | 13.65 | 3140500 |
FCCL | 2019-09-17 | 13.50 | 14.10 | 13.50 | 13.80 | 3038500 |
FCCL | 2019-09-16 | 13.53 | 13.69 | 13.35 | 13.64 | 2077000 |
FCCL | 2019-09-13 | 13.57 | 13.71 | 13.26 | 13.39 | 3527500 |
FCCL | 2019-09-12 | 13.10 | 13.78 | 13.10 | 13.51 | 9696500 |
FCCL | 2019-09-11 | 13.57 | 13.89 | 13.00 | 13.10 | 2855500 |
FCCL | 2019-09-06 | 13.60 | 13.73 | 13.44 | 13.57 | 523000 |
FCCL | 2019-09-05 | 14.05 | 14.40 | 13.50 | 13.64 | 6595000 |
FCCL | 2019-09-04 | 13.40 | 14.19 | 13.39 | 14.09 | 9865500 |
FCCL | 2019-09-03 | 13.85 | 14.02 | 13.44 | 13.51 | 587500 |
FCCL | 2019-09-02 | 13.89 | 14.06 | 13.64 | 13.89 | 704000 |
FCCL | 2019-08-30 | 14.00 | 14.25 | 13.47 | 13.56 | 1423500 |
FCCL | 2019-08-29 | 14.52 | 14.85 | 14.00 | 14.10 | 2054000 |
FCCL | 2019-08-28 | 15.00 | 15.13 | 14.60 | 14.71 | 3446500 |
FCCL | 2019-08-27 | 14.39 | 15.19 | 14.39 | 15.02 | 4330000 |
FCCL | 2019-08-26 | 15.39 | 15.39 | 14.50 | 14.64 | 1592000 |
FCCL | 2019-08-23 | 15.78 | 16.10 | 15.19 | 15.39 | 8135000 |
FCCL | 2019-08-22 | 14.80 | 15.53 | 14.69 | 15.53 | 7952500 |
FCCL | 2019-08-21 | 13.84 | 14.68 | 13.64 | 14.53 | 2247500 |
FCCL | 2019-08-20 | 13.89 | 14.26 | 13.64 | 13.90 | 3129000 |
FCCL | 2019-08-19 | 12.98 | 13.97 | 12.89 | 13.81 | 1793000 |
FCCL | 2019-08-16 | 13.01 | 13.14 | 12.85 | 12.97 | 882500 |
FCCL | 2019-08-09 | 13.23 | 13.39 | 13.06 | 13.28 | 984000 |
FCCL | 2019-08-08 | 12.81 | 13.50 | 12.75 | 13.05 | 1911000 |
FCCL | 2019-08-07 | 13.07 | 13.27 | 12.80 | 13.00 | 2358500 |
FCCL | 2019-08-06 | 13.25 | 13.36 | 13.10 | 13.17 | 625500 |
FCCL | 2019-08-05 | 13.10 | 13.30 | 12.73 | 13.11 | 939500 |
FCCL | 2019-08-02 | 13.30 | 13.69 | 13.07 | 13.34 | 2117000 |
FCCL | 2019-08-01 | 12.77 | 13.77 | 12.50 | 13.44 | 4790500 |
FCCL | 2019-07-31 | 12.50 | 12.94 | 12.22 | 12.77 | 2288000 |
FCCL | 2019-07-30 | 12.89 | 13.25 | 12.31 | 12.47 | 3131000 |
FCCL | 2019-07-29 | 13.30 | 13.48 | 13.00 | 13.11 | 1133000 |
FCCL | 2019-07-26 | 13.80 | 13.82 | 13.25 | 13.31 | 1094500 |
FCCL | 2019-07-25 | 14.14 | 14.27 | 13.64 | 13.89 | 1892000 |
FCCL | 2019-07-24 | 14.35 | 14.50 | 14.10 | 14.25 | 1742500 |
FCCL | 2019-07-23 | 13.89 | 14.44 | 13.55 | 14.35 | 1927500 |
FCCL | 2019-07-22 | 13.88 | 13.89 | 13.52 | 13.72 | 973500 |
FCCL | 2019-07-19 | 13.50 | 13.94 | 13.25 | 13.67 | 3362500 |
FCCL | 2019-07-18 | 14.35 | 14.60 | 13.76 | 13.86 | 1555000 |
FCCL | 2019-07-17 | 14.60 | 15.31 | 14.39 | 14.52 | 3553500 |
FCCL | 2019-07-16 | 14.26 | 14.80 | 14.23 | 14.52 | 4296500 |
FCCL | 2019-07-15 | 15.01 | 15.01 | 14.39 | 14.42 | 1398500 |
FCCL | 2019-07-12 | 15.52 | 15.69 | 14.89 | 14.98 | 1174500 |
FCCL | 2019-07-11 | 15.69 | 15.69 | 15.47 | 15.55 | 486500 |
FCCL | 2019-07-10 | 15.51 | 15.75 | 15.47 | 15.61 | 983000 |
FCCL | 2019-07-09 | 15.47 | 15.75 | 15.31 | 15.59 | 1043500 |
FCCL | 2019-07-08 | 15.63 | 15.80 | 15.30 | 15.39 | 663500 |
FCCL | 2019-07-05 | 15.89 | 15.94 | 15.39 | 15.63 | 1203000 |
FCCL | 2019-07-04 | 17.00 | 17.17 | 15.72 | 15.90 | 4460000 |
FCCL | 2019-07-03 | 15.89 | 16.82 | 15.89 | 16.71 | 4758000 |
FCCL | 2019-07-02 | 15.68 | 16.10 | 15.50 | 15.98 | 1715000 |
FCCL | 2019-07-01 | 15.93 | 15.94 | 15.48 | 15.68 | 1053500 |
FCCL | 2019-06-28 | 15.18 | 16.04 | 14.84 | 15.72 | 6488500 |
FCCL | 2019-06-27 | 15.01 | 15.30 | 14.98 | 15.14 | 1666500 |
FCCL | 2019-06-26 | 15.48 | 15.48 | 14.85 | 15.01 | 5071000 |
FCCL | 2019-06-25 | 14.85 | 15.50 | 14.80 | 15.28 | 3747500 |
FCCL | 2019-06-24 | 16.14 | 16.17 | 15.28 | 15.28 | 4179500 |
FCCL | 2019-06-21 | 16.87 | 16.87 | 16.20 | 16.29 | 1476000 |
FCCL | 2019-06-20 | 16.35 | 16.90 | 16.35 | 16.63 | 2495500 |
FCCL | 2019-06-19 | 16.09 | 16.39 | 15.96 | 16.23 | 1517000 |
FCCL | 2019-06-18 | 16.29 | 16.79 | 15.92 | 16.07 | 2859000 |
FCCL | 2019-06-17 | 16.89 | 17.35 | 16.39 | 16.54 | 5254500 |
FCCL | 2019-06-14 | 16.00 | 16.92 | 16.00 | 16.92 | 10968500 |
FCCL | 2019-06-13 | 15.30 | 16.12 | 15.05 | 15.92 | 5331500 |
FCCL | 2019-06-12 | 14.50 | 15.52 | 14.30 | 15.22 | 5000500 |
FCCL | 2019-06-11 | 14.44 | 14.89 | 14.30 | 14.60 | 6851500 |
FCCL | 2019-06-10 | 16.11 | 16.11 | 15.22 | 15.22 | 1961500 |
FCCL | 2019-06-03 | 17.00 | 17.00 | 16.04 | 16.21 | 2673500 |
FCCL | 2019-05-30 | 17.97 | 18.04 | 16.60 | 16.87 | 7155000 |
FCCL | 2019-05-29 | 17.02 | 17.81 | 16.89 | 17.60 | 11837500 |
FCCL | 2019-05-28 | 17.70 | 17.77 | 16.73 | 16.81 | 12032500 |
FCCL | 2019-05-27 | 18.39 | 18.39 | 17.62 | 17.73 | 1801500 |
FCCL | 2019-05-24 | 17.63 | 18.21 | 17.25 | 18.11 | 3746500 |
FCCL | 2019-05-23 | 17.00 | 17.47 | 16.45 | 17.47 | 4787000 |
FCCL | 2019-05-22 | 15.77 | 16.47 | 15.51 | 16.47 | 3506000 |
FCCL | 2019-05-21 | 15.30 | 15.75 | 14.55 | 15.47 | 4712500 |
FCCL | 2019-05-20 | 15.00 | 15.60 | 14.21 | 15.35 | 4734500 |
FCCL | 2019-05-17 | 16.01 | 16.02 | 15.21 | 15.21 | 1632500 |
FCCL | 2019-05-16 | 16.89 | 16.89 | 16.11 | 16.20 | 1278000 |
FCCL | 2019-05-15 | 16.22 | 17.23 | 16.22 | 16.86 | 1659000 |
FCCL | 2019-05-14 | 16.75 | 16.79 | 16.04 | 16.37 | 3652000 |
FCCL | 2019-05-13 | 17.79 | 17.87 | 16.40 | 16.57 | 3617000 |
FCCL | 2019-05-10 | 17.50 | 17.50 | 17.20 | 17.26 | 209500 |
FCCL | 2019-05-09 | 17.00 | 17.84 | 16.95 | 17.59 | 1317000 |
FCCL | 2019-05-08 | 17.67 | 17.70 | 16.75 | 17.01 | 2528500 |
FCCL | 2019-05-07 | 17.79 | 18.04 | 17.42 | 17.55 | 978000 |
FCCL | 2019-05-06 | 17.61 | 18.00 | 17.60 | 17.75 | 3292000 |
FCCL | 2019-05-03 | 18.20 | 18.20 | 17.79 | 17.85 | 3172500 |
FCCL | 2019-05-02 | 18.21 | 18.44 | 18.07 | 18.12 | 2315500 |
FCCL | 2019-04-30 | 18.29 | 18.29 | 17.89 | 18.03 | 2884000 |
FCCL | 2019-04-29 | 18.78 | 19.48 | 18.31 | 18.53 | 10272000 |
FCCL | 2019-04-26 | 17.50 | 18.51 | 17.50 | 18.48 | 5746000 |
FCCL | 2019-04-25 | 17.37 | 17.64 | 17.20 | 17.51 | 1248500 |
FCCL | 2019-04-24 | 17.02 | 17.63 | 17.00 | 17.21 | 1660000 |
FCCL | 2019-04-23 | 17.62 | 17.62 | 16.89 | 17.05 | 3995000 |
FCCL | 2019-04-22 | 17.76 | 18.10 | 17.37 | 17.62 | 2507000 |
FCCL | 2019-04-19 | 17.35 | 18.18 | 17.25 | 17.64 | 3990000 |
FCCL | 2019-04-18 | 17.75 | 17.97 | 17.00 | 17.32 | 8076000 |
FCCL | 2019-04-17 | 17.89 | 17.95 | 17.52 | 17.56 | 4890500 |
FCCL | 2019-04-16 | 17.75 | 18.42 | 17.75 | 18.00 | 6111000 |
FCCL | 2019-04-15 | 17.43 | 18.13 | 17.40 | 17.93 | 11794000 |
FCCL | 2019-04-12 | 16.15 | 17.23 | 16.15 | 17.23 | 9177000 |
FCCL | 2019-04-11 | 16.50 | 17.19 | 16.00 | 16.23 | 11563500 |
FCCL | 2019-04-10 | 17.71 | 17.95 | 16.79 | 16.79 | 4660000 |
FCCL | 2019-04-09 | 18.14 | 18.67 | 17.47 | 17.79 | 11368000 |
FCCL | 2019-04-08 | 19.40 | 19.45 | 18.47 | 18.47 | 9510000 |
FCCL | 2019-04-05 | 19.50 | 19.79 | 19.37 | 19.47 | 1342500 |
FCCL | 2019-04-04 | 20.27 | 20.37 | 19.45 | 19.54 | 2744500 |
FCCL | 2019-04-03 | 19.48 | 20.25 | 19.25 | 20.11 | 8406000 |
FCCL | 2019-04-02 | 19.84 | 19.97 | 19.14 | 19.25 | 3409000 |
FCCL | 2019-04-01 | 19.95 | 20.10 | 19.60 | 19.67 | 1988500 |
FCCL | 2019-03-29 | 19.29 | 20.25 | 19.19 | 19.95 | 4903000 |
FCCL | 2019-03-28 | 19.70 | 19.78 | 19.29 | 19.35 | 2042500 |
FCCL | 2019-03-27 | 19.29 | 20.15 | 19.26 | 20.00 | 4174500 |
FCCL | 2019-03-26 | 19.85 | 19.85 | 19.12 | 19.29 | 3682000 |
FCCL | 2019-03-25 | 20.01 | 20.19 | 19.70 | 19.78 | 634500 |
FCCL | 2019-03-22 | 20.19 | 20.29 | 19.87 | 19.95 | 1388500 |
FCCL | 2019-03-21 | 20.19 | 20.32 | 19.70 | 20.06 | 1593500 |
FCCL | 2019-03-20 | 20.00 | 20.29 | 19.89 | 20.03 | 1038000 |
FCCL | 2019-03-19 | 20.50 | 20.50 | 19.89 | 19.96 | 1270500 |
FCCL | 2019-03-18 | 20.29 | 20.63 | 19.70 | 20.54 | 1811000 |
FCCL | 2019-03-15 | 20.45 | 20.60 | 19.79 | 20.09 | 1747500 |
FCCL | 2019-03-14 | 20.79 | 20.85 | 20.45 | 20.51 | 898000 |
FCCL | 2019-03-13 | 21.06 | 21.14 | 20.71 | 20.79 | 1833000 |
FCCL | 2019-03-12 | 21.39 | 21.70 | 21.20 | 21.59 | 4538500 |
FCCL | 2019-03-11 | 21.29 | 21.42 | 21.12 | 21.23 | 1638000 |
FCCL | 2019-03-08 | 21.35 | 21.35 | 20.97 | 21.05 | 2016000 |
FCCL | 2019-03-07 | 21.75 | 21.89 | 21.29 | 21.35 | 2703000 |
FCCL | 2019-03-06 | 21.35 | 21.64 | 21.20 | 21.45 | 3390500 |
FCCL | 2019-03-05 | 21.29 | 21.34 | 20.97 | 21.04 | 2297000 |
FCCL | 2019-03-04 | 21.21 | 21.45 | 20.95 | 21.19 | 1541500 |
FCCL | 2019-03-01 | 21.29 | 21.54 | 21.10 | 21.20 | 2879000 |
FCCL | 2019-02-28 | 21.00 | 21.35 | 20.39 | 21.25 | 6178000 |
FCCL | 2019-02-27 | 20.89 | 21.25 | 20.29 | 20.78 | 12127500 |
FCCL | 2019-02-26 | 22.00 | 22.19 | 21.26 | 21.35 | 3040500 |
FCCL | 2019-02-25 | 22.45 | 22.46 | 22.20 | 22.29 | 1152500 |
FCCL | 2019-02-22 | 22.30 | 22.60 | 22.29 | 22.44 | 2201500 |
FCCL | 2019-02-21 | 22.67 | 22.70 | 22.28 | 22.46 | 2240500 |
FCCL | 2019-02-20 | 21.79 | 22.60 | 21.59 | 22.50 | 4117500 |
FCCL | 2019-02-19 | 22.39 | 22.60 | 21.95 | 22.00 | 3144000 |
FCCL | 2019-02-18 | 22.79 | 22.79 | 21.89 | 22.40 | 4180500 |
FCCL | 2019-02-15 | 22.51 | 22.84 | 22.44 | 22.62 | 1280500 |
FCCL | 2019-02-14 | 23.17 | 23.19 | 22.42 | 22.51 | 5874000 |
FCCL | 2019-02-13 | 23.09 | 23.60 | 23.09 | 23.31 | 13100500 |
FCCL | 2019-02-12 | 22.29 | 23.03 | 22.29 | 22.94 | 4879500 |
FCCL | 2019-02-11 | 22.98 | 23.04 | 22.25 | 22.35 | 2091000 |
FCCL | 2019-02-08 | 22.63 | 23.09 | 22.53 | 22.64 | 3995000 |
FCCL | 2019-02-07 | 22.78 | 22.80 | 22.29 | 22.52 | 3105000 |
FCCL | 2019-02-06 | 23.00 | 23.35 | 22.64 | 22.77 | 17542000 |
FCCL | 2019-02-04 | 21.29 | 22.23 | 21.29 | 22.23 | 7658000 |
FCCL | 2019-02-01 | 21.04 | 21.35 | 21.04 | 21.19 | 2563000 |
FCCL | 2019-01-31 | 20.95 | 21.28 | 20.95 | 21.13 | 2507000 |
FCCL | 2019-01-30 | 21.13 | 21.22 | 20.92 | 21.05 | 747000 |
FCCL | 2019-01-29 | 21.14 | 21.43 | 20.89 | 21.04 | 2213000 |
FCCL | 2019-01-28 | 21.00 | 21.15 | 20.89 | 21.05 | 2055000 |
FCCL | 2019-01-25 | 21.35 | 21.35 | 20.87 | 20.93 | 1114500 |
FCCL | 2019-01-24 | 21.75 | 21.79 | 21.25 | 21.30 | 3294000 |
FCCL | 2019-01-23 | 21.13 | 21.19 | 20.90 | 20.98 | 1751500 |
FCCL | 2019-01-22 | 20.70 | 21.07 | 20.40 | 20.98 | 2021000 |
FCCL | 2019-01-21 | 21.00 | 21.20 | 20.67 | 20.73 | 1243500 |
FCCL | 2019-01-18 | 21.01 | 21.25 | 20.79 | 21.01 | 2508000 |
FCCL | 2019-01-17 | 21.04 | 21.35 | 20.71 | 21.15 | 1442500 |
FCCL | 2019-01-16 | 21.70 | 21.70 | 21.00 | 21.09 | 1462000 |
FCCL | 2019-01-15 | 21.81 | 21.81 | 21.42 | 21.67 | 1929500 |
FCCL | 2019-01-14 | 21.52 | 21.93 | 21.52 | 21.79 | 1563000 |
FCCL | 2019-01-11 | 21.52 | 21.73 | 21.01 | 21.42 | 1459500 |
FCCL | 2019-01-10 | 21.95 | 21.96 | 21.50 | 21.52 | 1103000 |
FCCL | 2019-01-09 | 22.18 | 22.20 | 21.62 | 21.75 | 2697500 |
FCCL | 2019-01-08 | 21.71 | 22.25 | 21.60 | 21.96 | 5619000 |
FCCL | 2019-01-07 | 21.20 | 21.82 | 21.18 | 21.65 | 4452500 |
FCCL | 2019-01-04 | 21.23 | 21.54 | 20.98 | 21.07 | 1162000 |
FCCL | 2019-01-03 | 21.20 | 21.52 | 20.85 | 21.09 | 2057500 |
FCCL | 2019-01-02 | 21.31 | 22.10 | 21.04 | 21.27 | 5780500 |
FCCL | 2019-01-01 | 20.79 | 21.60 | 20.79 | 21.48 | 2447500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00